Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,109.84 -295.82 (-0.77%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,099.57 -3,926.07 (-6.13%) CMC Crypto 200
1,292.14 -46.93 (-3.51%)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920C00047500 | 2024-02-28 11:31AM EDT | 47.50 | 21.30 | 23.40 | 26.70 | 0.00 | - | 1 | 2 | 66.38% |
| STNG240920C00050000 | 2024-02-09 11:00AM EDT | 50.00 | 19.20 | 20.40 | 21.10 | 0.00 | - | - | 13 | 42.51% |
| STNG240920C00055000 | 2024-02-29 1:27PM EDT | 55.00 | 15.80 | 17.10 | 19.00 | 0.00 | - | 36 | 41 | 52.72% |
| STNG240920C00060000 | 2024-04-29 11:27AM EDT | 60.00 | 15.03 | 13.10 | 13.60 | 0.00 | - | 4 | 6,177 | 44.95% |
| STNG240920C00062500 | 2024-04-22 10:02AM EDT | 62.50 | 11.40 | 11.20 | 12.90 | 0.00 | - | 1 | 10 | 50.84% |
| STNG240920C00065000 | 2024-04-16 10:11AM EDT | 65.00 | 9.69 | 9.70 | 10.30 | 0.00 | - | 2 | 148 | 43.40% |
| STNG240920C00067500 | 2024-04-18 1:10PM EDT | 67.50 | 8.10 | 8.30 | 8.70 | 0.00 | - | 4 | 46 | 41.83% |
| STNG240920C00070000 | 2024-04-30 3:17PM EDT | 70.00 | 7.42 | 7.10 | 7.40 | -1.00 | -11.88% | 2 | 695 | 41.30% |
| STNG240920C00072500 | 2024-04-30 1:51PM EDT | 72.50 | 6.10 | 6.00 | 6.20 | -0.45 | -6.87% | 36 | 79 | 40.58% |
| STNG240920C00075000 | 2024-04-30 1:51PM EDT | 75.00 | 5.10 | 5.00 | 5.20 | -0.90 | -15.00% | 158 | 534 | 40.26% |
| STNG240920C00077500 | 2024-04-18 1:11PM EDT | 77.50 | 4.10 | 4.10 | 4.40 | 0.00 | - | 2 | 15 | 40.38% |
| STNG240920C00080000 | 2024-04-26 11:03AM EDT | 80.00 | 4.28 | 3.40 | 3.60 | 0.00 | - | 12 | 326 | 39.83% |
| STNG240920C00082500 | 2024-04-26 2:54PM EDT | 82.50 | 3.80 | 1.35 | 3.00 | 0.00 | - | 2 | 4 | 39.86% |
| STNG240920C00085000 | 2024-04-26 3:31PM EDT | 85.00 | 3.10 | 0.65 | 2.50 | 0.00 | - | 11 | 19 | 39.95% |
| STNG240920C00090000 | 2024-04-18 1:53PM EDT | 90.00 | 1.30 | 1.50 | 1.70 | 0.00 | - | 5 | 501 | 39.95% |
| STNG240920C00095000 | 2024-04-08 2:32PM EDT | 95.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 5 | 7 | 40.06% |
| STNG240920C00100000 | 2024-03-28 11:13AM EDT | 100.00 | 1.26 | 0.30 | 1.10 | 0.00 | - | 4 | 30 | 44.02% |
| STNG240920C00105000 | 2024-03-14 9:56AM EDT | 105.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 242 | 244 | 45.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920P00040000 | 2024-02-07 12:14PM EDT | 40.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | - | 1 | 56.25% |
| STNG240920P00042500 | 2024-02-22 10:53AM EDT | 42.50 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 11 | 56.25% |
| STNG240920P00045000 | 2024-02-22 1:12PM EDT | 45.00 | 1.31 | 0.05 | 0.80 | 0.00 | - | 3 | 2 | 53.71% |
| STNG240920P00047500 | 2024-04-04 11:15AM EDT | 47.50 | 0.53 | 0.45 | 2.25 | 0.00 | - | 1 | 1 | 56.40% |
| STNG240920P00050000 | 2024-04-29 12:31PM EDT | 50.00 | 0.55 | 0.55 | 2.20 | 0.00 | - | 20 | 552 | 51.10% |
| STNG240920P00055000 | 2024-04-26 3:18PM EDT | 55.00 | 1.10 | 0.50 | 2.00 | 0.00 | - | 26 | 84 | 46.58% |
| STNG240920P00057500 | 2024-04-30 9:50AM EDT | 57.50 | 1.60 | 1.75 | 2.40 | -0.90 | -36.00% | 12 | 81 | 44.39% |
| STNG240920P00060000 | 2024-04-24 10:54AM EDT | 60.00 | 2.50 | 2.35 | 2.55 | 0.00 | - | 20 | 81 | 39.82% |
| STNG240920P00062500 | 2024-04-26 3:31PM EDT | 62.50 | 2.60 | 3.00 | 3.30 | 0.00 | - | 1 | 89 | 39.26% |
| STNG240920P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 4.00 | 3.60 | 4.20 | -0.20 | -4.76% | 10 | 21 | 38.78% |
| STNG240920P00067500 | 2024-04-30 10:35AM EDT | 67.50 | 4.70 | 5.00 | 5.20 | -0.20 | -4.08% | 6 | 65 | 38.04% |
| STNG240920P00070000 | 2024-04-25 2:55PM EDT | 70.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 15 | 47 | 37.63% |
| STNG240920P00072500 | 2024-04-30 10:38AM EDT | 72.50 | 7.10 | 7.40 | 7.80 | +0.50 | +7.58% | 5 | 59 | 37.53% |
| STNG240920P00075000 | 2024-04-25 12:13PM EDT | 75.00 | 8.80 | 8.80 | 9.30 | 0.00 | - | 11 | 19 | 37.17% |
| STNG240920P00077500 | 2024-04-25 1:11PM EDT | 77.50 | 10.40 | 10.50 | 10.90 | 0.00 | - | 13 | 41 | 36.61% |
| STNG240920P00080000 | 2024-03-18 12:32PM EDT | 80.00 | 13.20 | 12.40 | 13.40 | 0.00 | - | 1 | 21 | 40.83% |
| STNG240920P00085000 | 2024-02-08 4:23PM EDT | 85.00 | 21.00 | 18.60 | 19.10 | 0.00 | - | - | 4 | 51.15% |
| STNG240920P00090000 | 2024-04-08 3:41PM EDT | 90.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | - | 1 | 43.62% |
© 2024 Yahoo. All rights reserved.